SA Catana Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	6.820	7.000	6.770	6.990	6.232	32,303
2023-07-06	6.960	6.960	6.790	6.850	6.107	37,512
2023-07-05	6.980	7.040	6.920	6.940	6.187	53,495
2023-07-04	7.000	7.000	6.890	6.920	6.169	14,801
2023-07-03	7.000	7.030	6.870	7.000	6.241	28,751
2023-06-30	6.940	7.050	6.930	7.000	6.241	39,238
2023-06-29	6.750	6.940	6.720	6.940	6.187	29,895
2023-06-28	6.950	6.950	6.770	6.820	6.080	27,884
2023-06-27	6.800	7.000	6.710	6.850	6.107	33,223
2023-06-26	6.750	6.790	6.650	6.790	6.054	54,490
2023-06-23	6.800	6.800	6.710	6.710	5.982	57,826
2023-06-22	6.830	6.870	6.800	6.820	6.080	29,397
2023-06-21	7.000	7.020	6.870	6.900	6.152	55,594
2023-06-20	7.100	7.100	6.990	7.020	6.259	20,089
2023-06-19	7.070	7.090	6.970	7.040	6.276	45,474
2023-06-16	7.130	7.170	7.070	7.130	6.357	25,530
2023-06-15	7.150	7.170	7.060	7.170	6.392	24,491
2023-06-14	7.220	7.270	7.140	7.150	6.375	28,700
2023-06-13	7.300	7.350	7.220	7.270	6.481	16,429
2023-06-12	7.350	7.380	7.180	7.290	6.499	41,968
2023-06-09	7.280	7.400	7.130	7.330	6.535	26,438
2023-06-08	7.200	7.280	7.000	7.280	6.490	79,951
2023-06-07	7.380	7.450	7.210	7.280	6.490	51,145
2023-06-06	7.410	7.430	7.240	7.310	6.517	44,020
2023-06-05	7.520	7.530	7.390	7.460	6.651	25,229
2023-06-02	7.430	7.510	7.350	7.500	6.687	21,952
2023-06-01	7.550	7.550	7.350	7.430	6.624	43,369
2023-05-31	7.460	7.540	7.430	7.430	6.624	41,777
2023-05-30	7.500	7.590	7.480	7.500	6.687	21,773
2023-05-29	7.520	7.550	7.470	7.520	6.704	18,853
2023-05-26	7.550	7.590	7.460	7.520	6.704	23,565
2023-05-25	7.500	7.530	7.470	7.530	6.713	24,991
2023-05-24	7.440	7.600	7.420	7.520	6.704	78,446
2023-05-23	7.490	7.520	7.440	7.490	6.678	44,605
2023-05-22	7.260	7.510	7.210	7.490	6.678	55,518
2023-05-19	7.490	7.490	7.280	7.280	6.490	25,903
2023-05-18	7.350	7.550	7.350	7.470	6.660	64,107
2023-05-17	7.120	7.390	7.080	7.390	6.588	62,712
2023-05-16	6.970	7.240	6.800	7.100	6.330	143,344
2023-05-15	7.370	7.390	7.350	7.350	6.553	2,799
2023-05-12	7.370	7.430	7.340	7.370	6.571	31,759
2023-05-11	7.230	7.460	7.230	7.330	6.535	82,310
2023-05-10	7.290	7.300	7.150	7.220	6.437	79,096
2023-05-09	7.180	7.280	7.100	7.270	6.481	41,800
2023-05-08	7.000	7.220	6.950	7.170	6.392	64,530
2023-05-05	6.850	6.960	6.820	6.950	6.196	20,751
2023-05-04	7.070	7.070	6.800	6.830	6.089	56,176
2023-05-03	7.080	7.230	6.970	7.070	6.303	81,539
2023-05-02	6.840	7.110	6.810	6.920	6.169	210,766
2023-04-28	6.680	6.820	6.600	6.810	6.071	40,384
2023-04-27	6.500	6.610	6.460	6.600	5.884	32,338
2023-04-26	6.570	6.600	6.480	6.520	5.813	53,767
2023-04-25	6.680	6.730	6.570	6.590	5.875	39,460
2023-04-24	6.840	6.840	6.660	6.680	5.955	57,587
2023-04-21	6.700	6.830	6.670	6.830	6.089	46,866
2023-04-20	6.610	6.670	6.550	6.670	5.947	60,922
2023-04-19	6.820	6.840	6.550	6.630	5.911	137,203
2023-04-18	7.000	7.000	6.700	6.880	6.134	202,374
2023-04-17	7.300	7.390	7.250	7.290	6.499	80,871
2023-04-14	7.200	7.290	7.160	7.180	6.401	71,226

← NewerPage 15 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-03	0.1300 EUR
2025-03-04	0.1800 EUR
2024-03-05	0.1500 EUR
2023-03-01	0.1500 EUR
2022-03-02	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.